JPMorgan Euro Small Co. Trust (JESC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Euro Small Co. Trust

Date Open High Low Close* Volume
03/10/2012 136.37p 137.00p 135.04p 137.00p 25285
02/10/2012 133.60p 136.80p 133.40p 136.80p 108130
01/10/2012 134.30p 134.60p 132.90p 134.60p 76005
28/09/2012 133.60p 135.10p 133.10p 133.10p 31295
27/09/2012 132.80p 133.43p 132.80p 132.80p 91495
26/09/2012 132.90p 133.53p 132.60p 132.60p 557015
25/09/2012 133.70p 134.51p 133.40p 133.80p 128390
24/09/2012 133.60p 134.60p 133.50p 134.60p 118830
21/09/2012 134.40p 134.58p 132.30p 134.20p 94895
20/09/2012 133.40p 134.90p 133.40p 134.00p 52830
19/09/2012 135.00p 135.40p 133.84p 134.80p 107365
18/09/2012 135.20p 135.20p 133.60p 134.80p 183975
17/09/2012 135.43p 136.85p 135.00p 135.00p 85815
14/09/2012 137.10p 137.60p 136.00p 136.00p 72215
13/09/2012 134.40p 134.50p 133.13p 133.70p 14035
12/09/2012 133.90p 134.50p 132.70p 132.70p 58330
11/09/2012 132.70p 133.80p 131.93p 133.80p 1215390
10/09/2012 132.50p 133.60p 131.80p 133.60p 139905
07/09/2012 131.20p 132.60p 131.04p 132.60p 133555
06/09/2012 129.00p 131.32p 129.00p 131.20p 132065
05/09/2012 127.00p 129.00p 126.10p 129.00p 226720
04/09/2012 127.30p 128.87p 127.30p 127.90p 65615
03/09/2012 128.00p 128.80p 127.72p 128.40p 45230
31/08/2012 126.00p 128.00p 126.00p 127.20p 239430
30/08/2012 126.00p 127.00p 125.60p 126.00p 319275
29/08/2012 125.80p 126.40p 125.00p 126.00p 75655
28/08/2012 126.40p 127.33p 125.00p 125.00p 74415
24/08/2012 126.00p 126.68p 125.67p 126.00p 142815
23/08/2012 128.10p 128.56p 126.20p 126.20p 218965
22/08/2012 128.00p 129.58p 127.20p 127.20p 50090
21/08/2012 128.20p 130.10p 128.10p 129.10p 75860
20/08/2012 129.60p 130.90p 128.00p 128.00p 100165
17/08/2012 130.60p 131.90p 129.60p 129.60p 235450
16/08/2012 131.80p 131.80p 129.80p 130.00p 136085
15/08/2012 133.40p 133.40p 130.60p 130.60p 122400
14/08/2012 132.00p 132.20p 130.40p 131.10p 107920
13/08/2012 133.00p 133.00p 130.70p 130.70p 70460
10/08/2012 132.66p 132.66p 130.35p 130.70p 48685
09/08/2012 130.60p 132.67p 130.60p 131.20p 13605
08/08/2012 131.30p 133.50p 130.40p 131.20p 57220
07/08/2012 131.00p 132.70p 130.30p 131.40p 146205
06/08/2012 131.00p 133.00p 129.80p 131.00p 99970
03/08/2012 126.00p 130.00p 126.00p 129.70p 120440
02/08/2012 128.00p 128.40p 126.20p 126.20p 48385
01/08/2012 128.00p 128.60p 127.34p 128.60p 147105
31/07/2012 130.00p 130.60p 129.10p 129.40p 138185
30/07/2012 132.00p 132.50p 129.20p 129.50p 456905
27/07/2012 130.20p 132.50p 130.20p 132.50p 54045
26/07/2012 127.90p 130.50p 126.00p 130.50p 79600
25/07/2012 125.60p 127.57p 125.50p 126.80p 108905
24/07/2012 126.00p 128.50p 125.20p 125.20p 166000
23/07/2012 128.50p 128.81p 126.16p 126.60p 149005
20/07/2012 129.60p 131.60p 129.00p 129.00p 284040
19/07/2012 129.00p 130.80p 128.30p 130.80p 27500
18/07/2012 129.80p 129.80p 128.10p 129.80p 40225
17/07/2012 129.60p 129.80p 128.00p 128.90p 77005
16/07/2012 128.50p 129.20p 125.53p 129.20p 156630
13/07/2012 126.60p 127.97p 126.45p 127.50p 23920
12/07/2012 127.00p 128.00p 126.70p 128.00p 131890
11/07/2012 128.60p 129.30p 126.50p 129.30p 46615
10/07/2012 127.70p 128.60p 127.00p 127.00p 30850
09/07/2012 125.80p 127.66p 125.70p 127.60p 29990
06/07/2012 127.00p 127.63p 125.44p 127.00p 380135
05/07/2012 127.00p 128.38p 126.40p 127.00p 252820
04/07/2012 126.60p 127.63p 126.60p 126.80p 14475
03/07/2012 126.80p 127.80p 124.93p 127.80p 245720
02/07/2012 123.80p 126.60p 123.80p 126.60p 200905
29/06/2012 123.20p 124.66p 122.61p 124.00p 186440
28/06/2012 121.40p 122.10p 120.00p 120.30p 36365
27/06/2012 121.50p 121.50p 120.33p 120.70p 80755
26/06/2012 120.00p 121.36p 119.60p 120.50p 67170
25/06/2012 122.70p 122.70p 120.00p 120.00p 103520
22/06/2012 122.60p 123.80p 122.22p 122.60p 69635
21/06/2012 123.20p 124.20p 122.68p 124.00p 200035
20/06/2012 122.60p 124.20p 122.60p 123.50p 208065
19/06/2012 123.90p 124.16p 122.50p 123.70p 202900
18/06/2012 124.50p 124.50p 122.40p 122.40p 176790
15/06/2012 124.60p 124.60p 122.57p 122.60p 222235
14/06/2012 123.40p 125.04p 123.20p 124.40p 97045
13/06/2012 124.00p 124.50p 123.20p 124.50p 115580
12/06/2012 123.20p 124.40p 122.34p 124.40p 415275
11/06/2012 125.60p 126.27p 122.20p 122.20p 309365
08/06/2012 124.80p 124.80p 121.90p 122.00p 99265
07/06/2012 123.70p 124.70p 121.60p 122.90p 71390
06/06/2012 120.30p 123.10p 120.30p 122.10p 72045
01/06/2012 123.60p 123.70p 120.60p 121.15p 169150
31/05/2012 123.60p 123.60p 121.80p 123.40p 304150
30/05/2012 122.70p 124.00p 121.60p 121.60p 257120
29/05/2012 123.60p 124.80p 122.50p 122.50p 179050
28/05/2012 123.60p 124.40p 122.60p 122.60p 102895
25/05/2012 123.80p 124.90p 122.40p 124.90p 129585
24/05/2012 122.40p 123.10p 121.80p 123.00p 129100
23/05/2012 123.60p 123.60p 122.00p 122.00p 149690
22/05/2012 123.20p 124.55p 123.20p 124.55p 35720
21/05/2012 122.80p 123.85p 122.00p 123.85p 108800
18/05/2012 122.00p 122.80p 121.20p 122.80p 128725
17/05/2012 123.00p 125.67p 122.80p 123.95p 53825
16/05/2012 123.60p 125.00p 122.38p 124.60p 155505
15/05/2012 125.70p 126.60p 125.00p 125.40p 542575
14/05/2012 125.90p 126.88p 125.30p 126.05p 102050
11/05/2012 126.30p 129.40p 125.63p 129.40p 137250
10/05/2012 126.70p 126.90p 125.94p 126.70p 63965
09/05/2012 127.80p 127.80p 124.80p 125.60p 84900
08/05/2012 130.00p 131.20p 128.00p 128.30p 62565
04/05/2012 132.20p 132.80p 130.10p 130.20p 170610
03/05/2012 133.80p 135.00p 132.00p 132.40p 263255
02/05/2012 134.00p 134.99p 132.60p 132.60p 139430
01/05/2012 133.50p 135.60p 133.10p 135.30p 156820
30/04/2012 133.90p 135.30p 133.90p 135.30p 100560
27/04/2012 132.70p 135.00p 132.40p 133.90p 201665
26/04/2012 134.00p 135.50p 133.46p 134.20p 52220
25/04/2012 134.00p 135.40p 133.62p 135.40p 62745
24/04/2012 132.00p 133.00p 131.12p 133.00p 88230
23/04/2012 133.20p 135.35p 129.50p 130.00p 144245
20/04/2012 134.40p 135.40p 133.20p 134.60p 194465
19/04/2012 136.10p 136.15p 134.20p 134.20p 146490
18/04/2012 136.10p 137.50p 135.60p 136.80p 248225
17/04/2012 135.40p 137.50p 135.40p 136.50p 447620
16/04/2012 136.00p 136.70p 135.20p 135.20p 195120
13/04/2012 136.30p 137.05p 135.20p 135.50p 881815
12/04/2012 136.40p 137.20p 136.00p 137.20p 175050
11/04/2012 136.00p 136.30p 135.40p 136.30p 61825
10/04/2012 137.20p 137.73p 136.00p 136.00p 303240
05/04/2012 142.40p 142.40p 138.00p 139.00p 203355
04/04/2012 143.50p 144.70p 138.80p 138.80p 217990
03/04/2012 144.30p 145.64p 143.40p 143.40p 126040
02/04/2012 143.40p 145.60p 142.70p 143.50p 202190
30/03/2012 144.40p 145.28p 143.80p 144.40p 160785
29/03/2012 146.60p 146.60p 143.40p 143.50p 216140
28/03/2012 146.00p 146.98p 145.20p 145.20p 61470
27/03/2012 146.30p 147.00p 146.00p 146.00p 43740
26/03/2012 145.80p 145.90p 144.30p 145.60p 67970
23/03/2012 145.30p 145.79p 144.20p 144.20p 79415
22/03/2012 146.50p 146.50p 144.10p 144.40p 126490
21/03/2012 146.20p 147.90p 145.63p 146.50p 73915
20/03/2012 146.60p 147.65p 145.10p 145.40p 168125
19/03/2012 148.00p 149.10p 146.33p 146.80p 372525
16/03/2012 148.80p 150.10p 146.40p 146.40p 2051900
15/03/2012 149.90p 149.90p 148.80p 149.90p 168660
14/03/2012 148.70p 150.00p 147.69p 149.90p 179350
13/03/2012 146.00p 148.50p 146.00p 148.50p 224500
12/03/2012 145.80p 146.00p 144.90p 146.00p 41275
09/03/2012 144.80p 146.00p 144.80p 146.00p 83475
08/03/2012 144.50p 145.40p 143.50p 144.80p 177585
07/03/2012 143.10p 143.20p 142.28p 143.00p 36010
06/03/2012 146.60p 146.90p 141.80p 142.50p 202175
05/03/2012 147.20p 147.50p 146.00p 146.00p 242655
02/03/2012 146.80p 148.30p 146.60p 147.60p 90665
01/03/2012 146.80p 147.30p 146.20p 147.20p 64685
29/02/2012 148.00p 149.40p 147.20p 147.40p 162060
28/02/2012 148.00p 148.70p 146.80p 148.00p 233750
27/02/2012 147.00p 148.48p 146.00p 148.40p 90085
24/02/2012 146.80p 149.60p 146.70p 149.60p 175925
23/02/2012 147.20p 148.60p 146.60p 148.60p 73285
22/02/2012 147.20p 147.80p 146.60p 147.80p 311515
21/02/2012 146.60p 147.30p 144.80p 147.30p 234375
20/02/2012 146.30p 146.60p 145.30p 146.50p 109135
17/02/2012 145.00p 146.30p 144.00p 146.00p 42945
16/02/2012 144.80p 144.92p 143.20p 144.30p 138985
15/02/2012 146.50p 146.50p 144.80p 144.90p 147645
14/02/2012 145.40p 145.82p 144.48p 145.20p 106655
13/02/2012 145.40p 145.44p 144.07p 145.40p 74945
10/02/2012 144.90p 145.10p 142.74p 143.70p 344420
09/02/2012 144.00p 145.00p 142.72p 145.00p 88315
08/02/2012 143.90p 143.90p 142.20p 143.20p 45055
07/02/2012 142.00p 143.50p 141.13p 143.50p 179025
06/02/2012 141.50p 143.60p 141.50p 143.60p 42140
03/02/2012 141.70p 143.00p 140.30p 141.50p 134140
02/02/2012 140.20p 140.84p 139.90p 140.60p 178665
01/02/2012 138.10p 140.80p 137.30p 140.60p 207235
31/01/2012 137.70p 139.80p 137.60p 137.70p 214665
30/01/2012 140.20p 140.20p 137.20p 137.70p 117250
27/01/2012 138.40p 139.60p 137.10p 139.40p 263310
26/01/2012 137.20p 140.00p 137.10p 138.20p 90400
25/01/2012 138.40p 141.50p 137.20p 138.20p 86405
24/01/2012 139.60p 140.80p 138.60p 138.60p 110915
23/01/2012 140.50p 141.70p 138.06p 140.30p 88605
20/01/2012 139.80p 140.60p 138.70p 140.00p 156930
19/01/2012 137.00p 140.10p 136.38p 139.30p 185775
18/01/2012 136.10p 138.90p 135.90p 135.90p 741115
17/01/2012 136.60p 139.20p 136.30p 137.90p 161680
16/01/2012 135.70p 136.00p 133.06p 136.00p 125370
13/01/2012 136.00p 136.60p 133.60p 133.70p 87330
12/01/2012 134.00p 135.90p 133.60p 135.90p 164115
11/01/2012 133.60p 133.90p 132.80p 133.80p 58150
10/01/2012 130.50p 134.00p 130.50p 134.00p 485410
09/01/2012 130.40p 131.00p 129.70p 130.00p 75255
06/01/2012 130.20p 130.50p 129.00p 130.50p 221525
05/01/2012 130.90p 131.60p 129.20p 129.80p 159315
04/01/2012 134.00p 134.00p 130.80p 130.80p 102300
03/01/2012 132.70p 134.60p 131.70p 134.60p 85210
30/12/2011 130.10p 131.00p 130.00p 130.00p 15800
29/12/2011 129.60p 130.10p 129.10p 130.10p 167225
28/12/2011 126.70p 129.80p 126.70p 129.80p 268905
23/12/2011 127.80p 128.60p 127.00p 128.60p 118965
22/12/2011 125.20p 126.90p 124.00p 126.90p 194010
21/12/2011 124.80p 125.80p 123.60p 124.80p 1381215
20/12/2011 125.50p 126.00p 124.40p 126.00p 116760
19/12/2011 125.20p 126.40p 124.40p 125.60p 329560
16/12/2011 126.00p 127.40p 124.40p 127.40p 305755

*Close Price adjusted for both dividends and splits